グラファイトデザイン(7847)の株価時系列情報
グラファイトデザイン(7847)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2009/12/30 | 19,800 | 20,000 | 19,550 | 20,000 | 4 |
| 2009/12/29 | 20,000 | 20,000 | 19,700 | 19,700 | 13 |
| 2009/12/28 | 20,000 | 20,000 | 19,510 | 19,510 | 8 |
| 2009/12/25 | 19,900 | 19,900 | 19,010 | 19,900 | 13 |
| 2009/12/24 | 18,500 | 18,600 | 18,500 | 18,600 | 3 |
| 2009/12/22 | 19,000 | 19,090 | 18,500 | 19,090 | 17 |
| 2009/12/21 | 18,300 | 19,100 | 18,300 | 19,100 | 4 |
| 2009/12/18 | 18,400 | 19,900 | 18,300 | 19,900 | 5 |
| 2009/12/16 | 19,700 | 19,700 | 19,700 | 19,700 | 1 |
| 2009/12/14 | 20,300 | 20,300 | 19,700 | 19,700 | 8 |
| 2009/12/11 | 18,900 | 19,890 | 18,900 | 19,890 | 2 |
| 2009/12/09 | 19,300 | 19,900 | 19,200 | 19,900 | 9 |
| 2009/12/08 | 20,500 | 20,500 | 19,500 | 19,500 | 23 |
| 2009/12/07 | 20,500 | 20,500 | 19,300 | 19,900 | 33 |
| 2009/12/04 | 19,100 | 20,400 | 19,100 | 20,200 | 29 |
| 2009/12/03 | 19,800 | 19,800 | 19,300 | 19,800 | 10 |
| 2009/12/02 | 20,000 | 20,000 | 19,500 | 19,900 | 9 |
| 2009/12/01 | 20,000 | 20,000 | 19,800 | 19,800 | 8 |
| 2009/11/30 | 18,100 | 19,900 | 18,100 | 19,900 | 6 |
| 2009/11/27 | 19,900 | 19,900 | 19,900 | 19,900 | 7 |
| 2009/11/26 | 20,000 | 20,000 | 20,000 | 20,000 | 7 |
| 2009/11/25 | 19,900 | 20,000 | 19,900 | 20,000 | 22 |
| 2009/11/24 | 19,500 | 19,500 | 19,500 | 19,500 | 4 |
| 2009/11/20 | 19,500 | 19,700 | 19,500 | 19,700 | 2 |
| 2009/11/19 | 17,900 | 19,300 | 17,900 | 19,300 | 6 |
| 2009/11/18 | 18,210 | 18,500 | 18,100 | 18,500 | 37 |
| 2009/11/17 | 19,800 | 19,800 | 18,210 | 19,800 | 10 |
| 2009/11/16 | 19,900 | 20,000 | 19,900 | 20,000 | 2 |
| 2009/11/13 | 18,500 | 20,000 | 18,500 | 20,000 | 2 |
| 2009/11/12 | 18,110 | 19,900 | 18,110 | 19,900 | 8 |
| 2009/11/11 | 19,500 | 19,500 | 19,500 | 19,500 | 1 |
| 2009/11/10 | 20,000 | 20,000 | 19,500 | 19,500 | 2 |
| 2009/11/06 | 20,900 | 20,900 | 20,900 | 20,900 | 5 |
| 2009/11/05 | 20,000 | 21,000 | 19,500 | 20,900 | 11 |
| 2009/11/04 | 20,000 | 20,000 | 19,500 | 19,900 | 9 |
| 2009/11/02 | 19,600 | 19,600 | 18,230 | 19,430 | 9 |
| 2009/10/30 | 18,000 | 18,000 | 18,000 | 18,000 | 3 |
| 2009/10/29 | 18,000 | 18,200 | 18,000 | 18,200 | 5 |
| 2009/10/28 | 18,200 | 18,200 | 18,010 | 18,100 | 8 |
| 2009/10/27 | 17,600 | 19,830 | 17,030 | 18,200 | 29 |
| 2009/10/26 | 20,100 | 20,100 | 18,000 | 18,000 | 45 |
| 2009/10/23 | 19,300 | 20,100 | 19,300 | 20,000 | 17 |
| 2009/10/21 | 20,000 | 20,000 | 19,500 | 19,900 | 17 |
| 2009/10/20 | 20,100 | 20,500 | 20,100 | 20,500 | 11 |
| 2009/10/19 | 19,900 | 20,500 | 19,900 | 20,500 | 21 |
| 2009/10/16 | 19,800 | 20,000 | 19,800 | 20,000 | 2 |
| 2009/10/15 | 19,500 | 19,800 | 19,110 | 19,800 | 13 |
| 2009/10/14 | 19,890 | 19,890 | 19,860 | 19,860 | 5 |
| 2009/10/13 | 19,200 | 19,500 | 19,200 | 19,500 | 18 |
| 2009/10/09 | 19,600 | 19,600 | 19,000 | 19,100 | 4 |
| 2009/10/08 | 19,600 | 19,600 | 19,500 | 19,600 | 13 |
| 2009/10/07 | 20,200 | 20,200 | 20,000 | 20,000 | 6 |
| 2009/10/06 | 19,500 | 20,000 | 19,300 | 20,000 | 27 |
| 2009/10/05 | 20,000 | 20,000 | 18,500 | 19,650 | 94 |
| 2009/10/02 | 20,310 | 21,980 | 19,550 | 21,500 | 28 |
| 2009/10/01 | 21,990 | 21,990 | 21,980 | 21,980 | 8 |
| 2009/09/30 | 20,300 | 21,500 | 20,300 | 21,500 | 5 |
| 2009/09/29 | 22,000 | 22,000 | 21,100 | 21,100 | 8 |
| 2009/09/28 | 20,500 | 21,000 | 20,500 | 21,000 | 16 |
| 2009/09/25 | 21,400 | 22,000 | 21,400 | 21,450 | 10 |
| 2009/09/24 | 21,000 | 21,400 | 20,250 | 21,400 | 6 |
| 2009/09/18 | 21,000 | 22,400 | 20,330 | 20,930 | 12 |
| 2009/09/17 | 21,800 | 21,800 | 21,200 | 21,200 | 13 |
| 2009/09/16 | 22,000 | 22,000 | 22,000 | 22,000 | 1 |
| 2009/09/15 | 22,500 | 22,500 | 22,500 | 22,500 | 4 |
| 2009/09/14 | 22,000 | 22,000 | 21,100 | 22,000 | 20 |
| 2009/09/11 | 22,400 | 22,400 | 22,400 | 22,400 | 1 |
| 2009/09/10 | 22,990 | 22,990 | 22,400 | 22,500 | 3 |
| 2009/09/09 | 22,600 | 23,000 | 22,600 | 23,000 | 10 |
| 2009/09/07 | 22,500 | 22,500 | 22,500 | 22,500 | 5 |
| 2009/09/04 | 22,530 | 22,530 | 22,530 | 22,530 | 1 |
| 2009/09/03 | 22,600 | 23,500 | 22,510 | 22,510 | 8 |
| 2009/09/02 | 22,610 | 23,800 | 22,600 | 22,600 | 37 |
| 2009/09/01 | 23,300 | 23,300 | 22,700 | 22,700 | 8 |
| 2009/08/31 | 23,200 | 23,200 | 22,500 | 23,000 | 39 |
| 2009/08/28 | 23,200 | 23,800 | 23,070 | 23,800 | 15 |
| 2009/08/27 | 23,110 | 24,000 | 23,100 | 23,500 | 13 |
| 2009/08/26 | 23,800 | 24,200 | 23,000 | 23,100 | 26 |
| 2009/08/25 | 23,900 | 24,200 | 23,900 | 24,100 | 14 |
| 2009/08/24 | 23,700 | 24,000 | 23,660 | 23,890 | 20 |
| 2009/08/21 | 23,790 | 23,790 | 23,650 | 23,700 | 23 |
| 2009/08/20 | 23,810 | 23,810 | 23,700 | 23,800 | 25 |
| 2009/08/19 | 23,810 | 23,900 | 23,810 | 23,900 | 8 |
| 2009/08/18 | 23,810 | 23,900 | 23,810 | 23,900 | 8 |
| 2009/08/17 | 23,910 | 23,990 | 23,900 | 23,900 | 20 |
| 2009/08/14 | 24,050 | 24,500 | 24,000 | 24,000 | 34 |
| 2009/08/13 | 23,900 | 24,490 | 23,900 | 24,450 | 17 |
| 2009/08/12 | 23,910 | 24,500 | 23,910 | 24,500 | 25 |
| 2009/08/11 | 23,930 | 23,930 | 23,910 | 23,920 | 6 |
| 2009/08/10 | 24,120 | 24,120 | 23,910 | 23,910 | 3 |
| 2009/08/06 | 24,100 | 24,100 | 23,860 | 23,860 | 12 |
| 2009/08/05 | 24,390 | 24,500 | 24,150 | 24,150 | 10 |
| 2009/08/04 | 24,480 | 24,490 | 24,010 | 24,400 | 16 |
| 2009/08/03 | 24,000 | 24,490 | 24,000 | 24,490 | 45 |
| 2009/07/31 | 24,030 | 24,030 | 23,900 | 23,900 | 4 |
| 2009/07/30 | 24,000 | 24,300 | 24,000 | 24,300 | 6 |
| 2009/07/29 | 24,300 | 24,300 | 23,860 | 23,900 | 12 |
| 2009/07/28 | 24,390 | 24,500 | 23,860 | 24,500 | 30 |
| 2009/07/27 | 24,800 | 24,800 | 24,000 | 24,000 | 11 |
| 2009/07/24 | 24,600 | 24,800 | 24,500 | 24,800 | 8 |
| 2009/07/23 | 23,910 | 23,910 | 23,900 | 23,900 | 5 |
| 2009/07/22 | 24,000 | 24,500 | 24,000 | 24,500 | 3 |
| 2009/07/21 | 24,500 | 24,500 | 24,000 | 24,000 | 3 |
| 2009/07/17 | 24,500 | 24,500 | 23,900 | 23,900 | 5 |
| 2009/07/16 | 24,800 | 24,800 | 24,800 | 24,800 | 1 |
| 2009/07/15 | 23,810 | 24,800 | 23,800 | 23,800 | 47 |
| 2009/07/14 | 23,810 | 24,100 | 23,810 | 24,100 | 9 |
| 2009/07/13 | 23,910 | 23,960 | 23,000 | 23,800 | 99 |
| 2009/07/10 | 24,500 | 24,500 | 24,200 | 24,300 | 14 |
| 2009/07/09 | 25,000 | 25,000 | 24,100 | 24,700 | 32 |
| 2009/07/08 | 25,800 | 25,800 | 25,010 | 25,050 | 30 |
| 2009/07/07 | 25,800 | 25,900 | 25,700 | 25,800 | 33 |
| 2009/07/06 | 24,990 | 25,900 | 24,990 | 25,800 | 37 |
| 2009/07/03 | 24,500 | 26,000 | 24,000 | 25,000 | 107 |
| 2009/07/02 | 24,700 | 24,790 | 24,300 | 24,300 | 15 |
| 2009/07/01 | 24,000 | 24,800 | 24,000 | 24,100 | 52 |
| 2009/06/30 | 24,800 | 24,800 | 23,910 | 24,000 | 28 |
| 2009/06/29 | 24,500 | 24,500 | 24,000 | 24,000 | 49 |
| 2009/06/26 | 23,600 | 24,600 | 23,600 | 24,000 | 39 |
| 2009/06/25 | 24,300 | 24,490 | 23,900 | 23,900 | 18 |
| 2009/06/24 | 24,000 | 24,000 | 24,000 | 24,000 | 42 |
| 2009/06/23 | 24,800 | 24,800 | 24,000 | 24,010 | 21 |
| 2009/06/19 | 24,400 | 24,900 | 24,200 | 24,200 | 14 |
| 2009/06/18 | 24,000 | 24,400 | 24,000 | 24,400 | 6 |
| 2009/06/17 | 24,400 | 24,500 | 24,000 | 24,000 | 59 |
| 2009/06/16 | 25,300 | 25,300 | 25,000 | 25,000 | 2 |
| 2009/06/15 | 25,050 | 25,300 | 25,000 | 25,300 | 10 |
| 2009/06/12 | 25,400 | 25,400 | 25,000 | 25,040 | 18 |
| 2009/06/11 | 25,700 | 25,780 | 24,880 | 25,400 | 27 |
| 2009/06/10 | 24,900 | 25,500 | 24,800 | 25,400 | 33 |
| 2009/06/09 | 25,000 | 25,800 | 24,900 | 25,800 | 13 |
| 2009/06/08 | 25,300 | 25,500 | 25,000 | 25,000 | 28 |
| 2009/06/05 | 24,900 | 25,800 | 24,500 | 25,800 | 19 |
| 2009/06/04 | 25,940 | 25,950 | 25,000 | 25,800 | 4 |
| 2009/06/03 | 25,800 | 26,000 | 25,300 | 25,900 | 19 |
| 2009/06/02 | 24,700 | 25,700 | 24,700 | 25,700 | 28 |
| 2009/06/01 | 24,210 | 25,100 | 24,210 | 25,000 | 29 |
| 2009/05/29 | 24,200 | 24,500 | 24,160 | 24,500 | 12 |
| 2009/05/28 | 24,800 | 24,800 | 24,500 | 24,800 | 19 |
| 2009/05/27 | 24,750 | 25,400 | 24,750 | 25,000 | 37 |
| 2009/05/26 | 24,780 | 24,780 | 24,500 | 24,500 | 29 |
| 2009/05/25 | 23,900 | 24,100 | 23,900 | 23,910 | 16 |
| 2009/05/22 | 24,000 | 24,000 | 23,900 | 23,900 | 22 |
| 2009/05/21 | 23,300 | 23,600 | 23,000 | 23,600 | 5 |
| 2009/05/20 | 23,500 | 23,500 | 23,500 | 23,500 | 3 |
| 2009/05/19 | 22,910 | 23,810 | 22,910 | 23,000 | 24 |
| 2009/05/18 | 23,990 | 24,000 | 23,500 | 23,500 | 10 |
| 2009/05/15 | 23,600 | 24,300 | 23,600 | 24,000 | 19 |
| 2009/05/14 | 23,300 | 23,700 | 23,300 | 23,700 | 4 |
| 2009/05/13 | 23,140 | 23,990 | 23,140 | 23,400 | 15 |
| 2009/05/12 | 23,520 | 23,720 | 23,120 | 23,720 | 5 |
| 2009/05/11 | 24,000 | 24,500 | 23,700 | 23,700 | 9 |
| 2009/05/08 | 24,000 | 24,700 | 24,000 | 24,000 | 19 |
| 2009/05/07 | 23,500 | 24,000 | 23,100 | 24,000 | 22 |
| 2009/05/01 | 23,900 | 23,900 | 23,000 | 23,000 | 24 |
| 2009/04/30 | 23,700 | 23,700 | 23,700 | 23,700 | 1 |
| 2009/04/28 | 23,550 | 24,000 | 23,500 | 23,500 | 28 |
| 2009/04/27 | 23,810 | 23,850 | 23,800 | 23,850 | 8 |
| 2009/04/24 | 23,200 | 23,500 | 22,900 | 23,400 | 34 |
| 2009/04/23 | 22,800 | 23,000 | 22,800 | 23,000 | 2 |
| 2009/04/22 | 23,000 | 23,000 | 22,500 | 22,900 | 4 |
| 2009/04/21 | 22,600 | 23,300 | 22,600 | 23,300 | 12 |
| 2009/04/20 | 23,860 | 23,880 | 22,300 | 22,900 | 52 |
| 2009/04/17 | 24,010 | 24,010 | 22,710 | 23,000 | 22 |
| 2009/04/16 | 23,400 | 24,400 | 23,400 | 23,800 | 100 |
| 2009/04/15 | 26,000 | 26,500 | 25,010 | 26,300 | 39 |
| 2009/04/14 | 26,000 | 26,500 | 26,000 | 26,300 | 44 |
| 2009/04/13 | 25,900 | 26,840 | 25,000 | 25,200 | 60 |
| 2009/04/10 | 24,510 | 25,940 | 24,510 | 25,900 | 41 |
| 2009/04/09 | 25,000 | 25,000 | 23,700 | 24,070 | 83 |
| 2009/04/08 | 23,160 | 26,750 | 22,500 | 25,600 | 292 |
| 2009/04/07 | 27,650 | 28,800 | 24,660 | 24,660 | 496 |
| 2009/04/06 | 27,650 | 27,650 | 27,650 | 27,650 | 33 |
| 2009/04/03 | 24,650 | 24,650 | 24,650 | 24,650 | 61 |
| 2009/04/02 | 21,650 | 21,650 | 21,650 | 21,650 | 28 |
| 2009/04/01 | 20,450 | 21,000 | 19,420 | 19,650 | 29 |
| 2009/03/31 | 20,050 | 20,100 | 19,350 | 19,350 | 34 |
| 2009/03/30 | 20,500 | 20,500 | 19,950 | 20,050 | 35 |
| 2009/03/27 | 20,000 | 20,100 | 19,700 | 20,100 | 59 |
| 2009/03/26 | 19,000 | 19,900 | 19,000 | 19,900 | 63 |
| 2009/03/25 | 19,000 | 19,000 | 18,500 | 19,000 | 32 |
| 2009/03/24 | 18,910 | 18,910 | 18,500 | 18,500 | 11 |
| 2009/03/23 | 19,100 | 19,100 | 19,000 | 19,000 | 13 |
| 2009/03/19 | 18,700 | 19,000 | 18,600 | 19,000 | 8 |
| 2009/03/18 | 18,900 | 18,900 | 18,900 | 18,900 | 1 |
| 2009/03/17 | 18,600 | 19,000 | 18,600 | 19,000 | 3 |
| 2009/03/16 | 18,750 | 19,200 | 18,750 | 19,000 | 3 |
| 2009/03/13 | 19,100 | 19,150 | 18,500 | 19,150 | 16 |
| 2009/03/12 | 19,000 | 19,100 | 18,500 | 19,100 | 4 |
| 2009/03/11 | 18,400 | 19,000 | 18,400 | 19,000 | 7 |
| 2009/03/10 | 18,500 | 18,500 | 18,250 | 18,250 | 3 |
| 2009/03/09 | 18,650 | 18,650 | 18,650 | 18,650 | 4 |
| 2009/03/06 | 19,300 | 19,300 | 18,600 | 19,050 | 3 |
| 2009/03/05 | 19,300 | 19,300 | 19,300 | 19,300 | 1 |
| 2009/03/04 | 19,300 | 19,500 | 19,300 | 19,500 | 7 |
| 2009/03/03 | 19,990 | 19,990 | 19,300 | 19,300 | 28 |
| 2009/03/02 | 19,790 | 19,790 | 19,790 | 19,790 | 7 |
| 2009/02/27 | 19,190 | 19,200 | 19,190 | 19,200 | 10 |
| 2009/02/26 | 19,210 | 19,210 | 19,200 | 19,200 | 11 |
| 2009/02/25 | 19,000 | 19,000 | 19,000 | 19,000 | 7 |
| 2009/02/24 | 17,800 | 19,270 | 17,800 | 19,000 | 3 |
| 2009/02/23 | 19,500 | 19,500 | 18,800 | 18,800 | 23 |
| 2009/02/20 | 19,490 | 19,690 | 19,290 | 19,290 | 3 |
| 2009/02/19 | 19,610 | 19,690 | 19,000 | 19,690 | 11 |
| 2009/02/18 | 19,100 | 19,500 | 19,010 | 19,410 | 17 |
| 2009/02/17 | 19,500 | 19,500 | 19,000 | 19,000 | 8 |
| 2009/02/16 | 19,000 | 19,000 | 19,000 | 19,000 | 3 |
| 2009/02/13 | 19,200 | 19,300 | 18,600 | 19,300 | 25 |
| 2009/02/12 | 19,900 | 19,900 | 19,800 | 19,800 | 2 |
| 2009/02/10 | 20,300 | 20,300 | 20,050 | 20,050 | 2 |
| 2009/02/09 | 20,000 | 20,050 | 20,000 | 20,050 | 4 |
| 2009/02/06 | 20,000 | 20,200 | 20,000 | 20,200 | 5 |
| 2009/02/05 | 20,050 | 20,050 | 20,000 | 20,000 | 4 |
| 2009/02/04 | 19,700 | 20,500 | 19,500 | 20,500 | 64 |
| 2009/02/03 | 19,800 | 19,800 | 19,800 | 19,800 | 7 |
| 2009/02/02 | 19,110 | 20,000 | 19,000 | 19,000 | 20 |
| 2009/01/30 | 19,000 | 20,100 | 18,510 | 18,510 | 27 |
| 2009/01/29 | 20,100 | 20,100 | 19,100 | 19,100 | 10 |
| 2009/01/28 | 19,910 | 20,110 | 19,210 | 19,900 | 8 |
| 2009/01/27 | 19,900 | 20,000 | 18,700 | 18,910 | 32 |
| 2009/01/26 | 20,000 | 20,500 | 19,000 | 19,700 | 102 |
| 2009/01/23 | 20,350 | 21,000 | 19,740 | 19,740 | 29 |
| 2009/01/22 | 20,500 | 20,500 | 19,300 | 19,500 | 20 |
| 2009/01/21 | 20,700 | 21,100 | 20,100 | 20,300 | 129 |
| 2009/01/20 | 23,610 | 23,610 | 21,820 | 23,100 | 333 |
| 2009/01/19 | 21,210 | 21,210 | 21,210 | 21,210 | 24 |
| 2009/01/16 | 19,210 | 19,210 | 19,210 | 19,210 | 127 |
| 2009/01/15 | 17,200 | 17,220 | 17,200 | 17,210 | 12 |
| 2009/01/14 | 18,000 | 18,010 | 18,000 | 18,000 | 20 |
| 2009/01/13 | 18,990 | 18,990 | 18,000 | 18,000 | 7 |
| 2009/01/09 | 19,000 | 19,000 | 18,500 | 19,000 | 9 |
| 2009/01/08 | 19,000 | 19,000 | 18,500 | 19,000 | 36 |
| 2009/01/07 | 18,400 | 19,000 | 18,400 | 19,000 | 39 |
| 2009/01/06 | 18,010 | 18,500 | 18,000 | 18,010 | 34 |
| 2009/01/05 | 17,600 | 18,410 | 17,600 | 18,410 | 17 |